1812 鹿島 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 | 1,280 | 1,370 | 1,270 | 1,320 | 1,053,000 | 2,394.56 |
| 1987-12-26 | 1,430 | 1,430 | 1,240 | 1,340 | 1,150,000 | 2,430.84 |
| 1987-12-25 | 1,470 | 1,470 | 1,370 | 1,440 | 1,496,000 | 2,612.24 |
| 1987-12-24 | 1,510 | 1,520 | 1,400 | 1,470 | 1,440,000 | 2,666.67 |
| 1987-12-23 | 1,540 | 1,540 | 1,500 | 1,500 | 1,019,000 | 2,721.09 |
| 1987-12-22 | 1,560 | 1,570 | 1,530 | 1,540 | 917,000 | 2,793.65 |
| 1987-12-21 | 1,590 | 1,600 | 1,560 | 1,560 | 531,000 | 2,829.93 |
| 1987-12-18 | 1,590 | 1,600 | 1,560 | 1,560 | 963,000 | 2,829.93 |
| 1987-12-17 | 1,630 | 1,630 | 1,590 | 1,600 | 732,000 | 2,902.49 |
| 1987-12-16 | 1,620 | 1,640 | 1,590 | 1,600 | 1,292,000 | 2,902.49 |
| 1987-12-15 | 1,650 | 1,660 | 1,630 | 1,640 | 389,000 | 2,975.06 |
| 1987-12-14 | 1,650 | 1,650 | 1,630 | 1,640 | 455,000 | 2,975.06 |
| 1987-12-11 | 1,660 | 1,660 | 1,640 | 1,650 | 454,000 | 2,993.20 |
| 1987-12-10 | 1,670 | 1,670 | 1,640 | 1,660 | 595,000 | 3,011.34 |
| 1987-12-09 | 1,660 | 1,660 | 1,640 | 1,650 | 644,000 | 2,993.20 |
| 1987-12-08 | 1,650 | 1,650 | 1,630 | 1,630 | 399,000 | 2,956.92 |
| 1987-12-07 | 1,650 | 1,650 | 1,620 | 1,620 | 377,000 | 2,938.78 |
| 1987-12-05 | 1,630 | 1,660 | 1,630 | 1,650 | 392,000 | 2,993.20 |
| 1987-12-04 | 1,650 | 1,660 | 1,630 | 1,650 | 646,000 | 2,993.20 |
| 1987-12-03 | 1,690 | 1,690 | 1,650 | 1,650 | 457,000 | 2,993.20 |
| 1987-12-02 | 1,680 | 1,710 | 1,680 | 1,700 | 399,000 | 3,083.90 |
| 1987-12-01 | 1,640 | 1,670 | 1,600 | 1,670 | 642,000 | 3,029.48 |
| 1987-11-30 | 1,670 | 1,670 | 1,650 | 1,670 | 270,000 | 3,029.48 |
| 1987-11-28 | 1,690 | 1,690 | 1,680 | 1,690 | 266,000 | 3,065.76 |
| 1987-11-27 | 1,730 | 1,740 | 1,700 | 1,730 | 499,000 | 3,138.32 |
| 1987-11-26 | 1,730 | 1,750 | 1,700 | 1,750 | 1,392,000 | 3,174.60 |
| 1987-11-25 | 1,700 | 1,720 | 1,680 | 1,700 | 928,000 | 3,083.90 |
| 1987-11-24 | 1,670 | 1,680 | 1,670 | 1,670 | 417,000 | 3,029.48 |
| 1987-11-20 | 1,670 | 1,690 | 1,650 | 1,650 | 1,605,000 | 2,993.20 |
| 1987-11-19 | 1,720 | 1,730 | 1,660 | 1,700 | 889,000 | 3,083.90 |
| 1987-11-18 | 1,610 | 1,710 | 1,610 | 1,710 | 551,000 | 3,102.04 |
| 1987-11-17 | 1,700 | 1,720 | 1,640 | 1,660 | 718,000 | 3,011.34 |
| 1987-11-16 | 1,700 | 1,720 | 1,670 | 1,680 | 383,000 | 3,047.62 |
| 1987-11-13 | 1,730 | 1,730 | 1,680 | 1,700 | 914,000 | 3,083.90 |
| 1987-11-12 | 1,650 | 1,650 | 1,570 | 1,650 | 702,000 | 2,993.20 |
| 1987-11-11 | 1,620 | 1,650 | 1,520 | 1,590 | 1,168,000 | 2,884.35 |
| 1987-11-10 | 1,700 | 1,710 | 1,620 | 1,650 | 924,000 | 2,993.20 |
| 1987-11-09 | 1,760 | 1,770 | 1,680 | 1,700 | 1,017,000 | 3,083.90 |
| 1987-11-07 | 1,770 | 1,800 | 1,760 | 1,770 | 407,000 | 3,210.88 |
| 1987-11-06 | 1,760 | 1,800 | 1,760 | 1,800 | 1,361,000 | 3,265.31 |
| 1987-11-05 | 1,770 | 1,780 | 1,720 | 1,770 | 637,000 | 3,210.88 |
| 1987-11-04 | 1,770 | 1,800 | 1,770 | 1,770 | 340,000 | 3,210.88 |
| 1987-11-02 | 1,820 | 1,820 | 1,780 | 1,800 | 893,000 | 3,265.31 |
| 1987-10-31 | 1,820 | 1,850 | 1,800 | 1,800 | 3,002,000 | 3,265.31 |
| 1987-10-30 | 1,800 | 1,810 | 1,770 | 1,810 | 2,432,000 | 3,283.45 |
| 1987-10-29 | 1,740 | 1,790 | 1,730 | 1,740 | 1,123,000 | 3,156.46 |
| 1987-10-28 | 1,850 | 1,850 | 1,760 | 1,770 | 3,284,000 | 3,210.88 |
| 1987-10-27 | 1,730 | 1,820 | 1,700 | 1,820 | 2,964,000 | 3,301.59 |
| 1987-10-26 | 1,760 | 1,820 | 1,620 | 1,760 | 1,854,000 | 3,192.74 |
| 1987-10-24 | 1,800 | 1,810 | 1,750 | 1,770 | 1,317,000 | 3,210.88 |
| 1987-10-23 | 1,820 | 1,870 | 1,620 | 1,680 | 7,872,999 | 3,047.62 |
| 1987-10-22 | 1,810 | 1,850 | 1,770 | 1,830 | 6,013,999 | 3,319.73 |
| 1987-10-21 | 1,740 | 1,780 | 1,690 | 1,740 | 3,493,000 | 3,156.46 |
| 1987-10-20 | 1,510 | 1,510 | 1,510 | 1,510 | 459,000 | 2,739.23 |
| 1987-10-19 | 1,800 | 1,810 | 1,780 | 1,810 | 874,000 | 3,283.45 |
| 1987-10-16 | 1,850 | 1,850 | 1,810 | 1,830 | 1,482,000 | 3,319.73 |
| 1987-10-15 | 1,820 | 1,860 | 1,810 | 1,850 | 3,878,000 | 3,356.01 |
| 1987-10-14 | 1,800 | 1,830 | 1,790 | 1,830 | 1,694,000 | 3,319.73 |
| 1987-10-13 | 1,810 | 1,820 | 1,800 | 1,810 | 1,082,000 | 3,283.45 |
| 1987-10-12 | 1,810 | 1,820 | 1,790 | 1,800 | 725,000 | 3,265.31 |
| 1987-10-09 | 1,810 | 1,850 | 1,800 | 1,810 | 1,320,000 | 3,283.45 |
| 1987-10-08 | 1,840 | 1,870 | 1,840 | 1,840 | 4,050,000 | 3,337.87 |
| 1987-10-07 | 1,770 | 1,840 | 1,760 | 1,810 | 4,317,000 | 3,283.45 |
| 1987-10-06 | 1,800 | 1,800 | 1,770 | 1,790 | 2,038,000 | 3,247.17 |
| 1987-10-05 | 1,720 | 1,810 | 1,720 | 1,800 | 1,866,000 | 3,265.31 |
| 1987-10-03 | 1,730 | 1,740 | 1,710 | 1,730 | 423,000 | 3,138.32 |
| 1987-10-02 | 1,710 | 1,730 | 1,710 | 1,720 | 910,000 | 3,120.18 |
| 1987-10-01 | 1,700 | 1,740 | 1,700 | 1,710 | 1,370,000 | 3,102.04 |
| 1987-09-30 | 1,730 | 1,760 | 1,730 | 1,730 | 1,452,000 | 3,138.32 |
| 1987-09-29 | 1,800 | 1,820 | 1,760 | 1,760 | 1,473,000 | 3,192.74 |
| 1987-09-28 | 1,780 | 1,800 | 1,760 | 1,790 | 2,438,000 | 3,247.17 |
| 1987-09-26 | 1,670 | 1,740 | 1,670 | 1,740 | 2,067,000 | 3,156.46 |
| 1987-09-25 | 1,690 | 1,690 | 1,630 | 1,650 | 1,392,000 | 2,993.20 |
| 1987-09-24 | 1,670 | 1,690 | 1,650 | 1,660 | 917,000 | 3,011.34 |
| 1987-09-22 | 1,650 | 1,670 | 1,630 | 1,660 | 798,000 | 3,011.34 |
| 1987-09-21 | 1,670 | 1,670 | 1,630 | 1,660 | 1,493,000 | 3,011.34 |
| 1987-09-18 | 1,680 | 1,690 | 1,650 | 1,660 | 898,000 | 3,011.34 |
| 1987-09-17 | 1,640 | 1,670 | 1,640 | 1,660 | 652,000 | 3,011.34 |
| 1987-09-16 | 1,690 | 1,690 | 1,640 | 1,670 | 998,000 | 3,029.48 |
| 1987-09-14 | 1,670 | 1,690 | 1,660 | 1,670 | 832,000 | 3,029.48 |
| 1987-09-11 | 1,670 | 1,690 | 1,670 | 1,690 | 611,000 | 3,065.76 |
| 1987-09-10 | 1,690 | 1,700 | 1,670 | 1,680 | 607,000 | 3,047.62 |
| 1987-09-09 | 1,700 | 1,700 | 1,660 | 1,690 | 1,269,000 | 3,065.76 |
| 1987-09-08 | 1,700 | 1,730 | 1,670 | 1,700 | 1,135,000 | 3,083.90 |
| 1987-09-07 | 1,740 | 1,740 | 1,680 | 1,690 | 558,000 | 3,065.76 |
| 1987-09-05 | 1,770 | 1,780 | 1,730 | 1,740 | 494,000 | 3,156.46 |
| 1987-09-04 | 1,810 | 1,820 | 1,780 | 1,780 | 874,000 | 3,229.02 |
| 1987-09-03 | 1,820 | 1,850 | 1,810 | 1,830 | 1,883,000 | 3,319.73 |
| 1987-09-02 | 1,810 | 1,860 | 1,810 | 1,850 | 6,219,999 | 3,356.01 |
| 1987-09-01 | 1,790 | 1,820 | 1,780 | 1,800 | 1,088,000 | 3,265.31 |
| 1987-08-31 | 1,770 | 1,790 | 1,770 | 1,780 | 599,000 | 3,229.02 |
| 1987-08-29 | 1,790 | 1,810 | 1,790 | 1,790 | 228,000 | 3,247.17 |
| 1987-08-28 | 1,820 | 1,850 | 1,810 | 1,820 | 2,048,000 | 3,301.59 |
| 1987-08-27 | 1,840 | 1,840 | 1,810 | 1,830 | 927,000 | 3,319.73 |
| 1987-08-26 | 1,770 | 1,830 | 1,770 | 1,830 | 897,000 | 3,319.73 |
| 1987-08-25 | 1,780 | 1,800 | 1,760 | 1,770 | 800,000 | 3,210.88 |
| 1987-08-24 | 1,840 | 1,840 | 1,770 | 1,790 | 1,700,000 | 3,247.17 |
| 1987-08-22 | 1,840 | 1,850 | 1,810 | 1,840 | 1,823,000 | 3,337.87 |
| 1987-08-21 | 1,830 | 1,870 | 1,820 | 1,850 | 3,684,000 | 3,356.01 |
| 1987-08-20 | 1,830 | 1,850 | 1,810 | 1,830 | 2,990,000 | 3,319.73 |
| 1987-08-19 | 1,760 | 1,850 | 1,760 | 1,790 | 3,717,000 | 3,247.17 |
| 1987-08-18 | 1,760 | 1,790 | 1,740 | 1,750 | 875,000 | 3,174.60 |
| 1987-08-17 | 1,750 | 1,780 | 1,740 | 1,740 | 804,000 | 3,156.46 |
| 1987-08-14 | 1,750 | 1,760 | 1,730 | 1,740 | 2,157,000 | 3,156.46 |
| 1987-08-13 | 1,790 | 1,820 | 1,770 | 1,780 | 1,862,000 | 3,229.02 |
| 1987-08-12 | 1,790 | 1,840 | 1,790 | 1,840 | 1,928,000 | 3,337.87 |
| 1987-08-11 | 1,840 | 1,840 | 1,800 | 1,810 | 2,514,000 | 3,283.45 |
| 1987-08-10 | 1,800 | 1,840 | 1,780 | 1,840 | 3,922,000 | 3,337.87 |
| 1987-08-07 | 1,800 | 1,820 | 1,780 | 1,790 | 5,833,999 | 3,247.17 |
| 1987-08-06 | 1,730 | 1,800 | 1,720 | 1,790 | 7,935,999 | 3,247.17 |
| 1987-08-05 | 1,670 | 1,720 | 1,650 | 1,700 | 1,729,000 | 3,083.90 |
| 1987-08-04 | 1,660 | 1,680 | 1,630 | 1,650 | 639,000 | 2,993.20 |
| 1987-08-03 | 1,650 | 1,700 | 1,640 | 1,680 | 964,000 | 3,047.62 |
| 1987-08-01 | 1,610 | 1,690 | 1,600 | 1,670 | 1,115,000 | 3,029.48 |
| 1987-07-31 | 1,670 | 1,670 | 1,610 | 1,640 | 2,338,000 | 2,975.06 |
| 1987-07-30 | 1,630 | 1,640 | 1,580 | 1,610 | 1,978,000 | 2,920.64 |
| 1987-07-29 | 1,730 | 1,730 | 1,650 | 1,660 | 1,680,000 | 3,011.34 |
| 1987-07-28 | 1,720 | 1,720 | 1,670 | 1,700 | 1,018,000 | 3,083.90 |
| 1987-07-27 | 1,690 | 1,740 | 1,660 | 1,740 | 1,421,000 | 3,156.46 |
| 1987-07-25 | 1,700 | 1,720 | 1,680 | 1,700 | 1,291,000 | 3,083.90 |
| 1987-07-24 | 1,670 | 1,710 | 1,650 | 1,700 | 2,439,000 | 3,083.90 |
| 1987-07-23 | 1,540 | 1,630 | 1,500 | 1,630 | 1,569,000 | 2,956.92 |
| 1987-07-22 | 1,580 | 1,580 | 1,520 | 1,540 | 1,436,000 | 2,793.65 |
| 1987-07-21 | 1,570 | 1,590 | 1,550 | 1,550 | 1,000,000 | 2,811.79 |
| 1987-07-20 | 1,660 | 1,660 | 1,600 | 1,600 | 800,000 | 2,902.49 |
| 1987-07-17 | 1,670 | 1,680 | 1,640 | 1,670 | 444,000 | 3,029.48 |
| 1987-07-16 | 1,670 | 1,710 | 1,660 | 1,670 | 943,000 | 3,029.48 |
| 1987-07-15 | 1,660 | 1,700 | 1,650 | 1,650 | 748,000 | 2,993.20 |
| 1987-07-14 | 1,670 | 1,700 | 1,660 | 1,660 | 524,000 | 3,011.34 |
| 1987-07-13 | 1,700 | 1,720 | 1,680 | 1,700 | 1,342,000 | 3,083.90 |
| 1987-07-10 | 1,680 | 1,700 | 1,660 | 1,670 | 1,370,000 | 3,029.48 |
| 1987-07-09 | 1,600 | 1,690 | 1,590 | 1,690 | 1,869,000 | 3,065.76 |
| 1987-07-08 | 1,640 | 1,660 | 1,610 | 1,610 | 1,142,000 | 2,920.64 |
| 1987-07-07 | 1,580 | 1,670 | 1,570 | 1,640 | 1,639,000 | 2,975.06 |
| 1987-07-06 | 1,560 | 1,600 | 1,520 | 1,590 | 1,103,000 | 2,884.35 |
| 1987-07-04 | 1,560 | 1,600 | 1,550 | 1,570 | 959,000 | 2,848.07 |
| 1987-07-03 | 1,640 | 1,680 | 1,570 | 1,570 | 2,600,000 | 2,848.07 |
| 1987-07-02 | 1,680 | 1,700 | 1,640 | 1,640 | 1,393,000 | 2,975.06 |
| 1987-07-01 | 1,600 | 1,700 | 1,550 | 1,690 | 3,153,000 | 3,065.76 |
| 1987-06-30 | 1,580 | 1,660 | 1,580 | 1,630 | 3,641,000 | 2,956.92 |
| 1987-06-29 | 1,750 | 1,750 | 1,650 | 1,730 | 1,708,000 | 3,138.32 |
| 1987-06-27 | 1,700 | 1,750 | 1,680 | 1,750 | 1,525,000 | 3,174.60 |
| 1987-06-26 | 1,710 | 1,740 | 1,670 | 1,730 | 2,264,000 | 3,138.32 |
| 1987-06-25 | 1,750 | 1,790 | 1,700 | 1,700 | 1,825,000 | 3,083.90 |
| 1987-06-24 | 1,700 | 1,750 | 1,700 | 1,750 | 1,931,000 | 3,174.60 |
| 1987-06-23 | 1,670 | 1,730 | 1,670 | 1,690 | 3,444,000 | 3,065.76 |
| 1987-06-22 | 1,730 | 1,740 | 1,650 | 1,650 | 4,567,000 | 2,993.20 |
| 1987-06-19 | 1,850 | 1,860 | 1,760 | 1,760 | 4,141,000 | 3,192.74 |
| 1987-06-18 | 1,900 | 1,920 | 1,880 | 1,880 | 1,920,000 | 3,410.43 |
| 1987-06-17 | 1,920 | 1,940 | 1,910 | 1,910 | 1,046,000 | 3,464.85 |
| 1987-06-16 | 1,900 | 1,940 | 1,900 | 1,920 | 1,843,000 | 3,482.99 |
| 1987-06-15 | 1,950 | 1,960 | 1,910 | 1,930 | 1,418,000 | 3,501.13 |
| 1987-06-12 | 1,980 | 2,000 | 1,980 | 1,980 | 1,540,000 | 3,591.84 |
| 1987-06-11 | 2,060 | 2,060 | 2,000 | 2,010 | 2,309,000 | 3,646.26 |
| 1987-06-10 | 1,990 | 2,020 | 1,970 | 1,990 | 1,744,000 | 3,609.98 |
| 1987-06-09 | 2,010 | 2,010 | 1,980 | 1,990 | 601,000 | 3,609.98 |
| 1987-06-08 | 1,990 | 2,000 | 1,970 | 1,990 | 563,000 | 3,609.98 |
| 1987-06-06 | 1,960 | 1,980 | 1,960 | 1,960 | 291,000 | 3,555.56 |
| 1987-06-05 | 1,990 | 2,020 | 1,970 | 1,980 | 844,000 | 3,591.84 |
| 1987-06-04 | 2,000 | 2,050 | 1,970 | 1,980 | 1,311,000 | 3,591.84 |
| 1987-06-03 | 1,970 | 1,990 | 1,960 | 1,980 | 819,000 | 3,591.84 |
| 1987-06-02 | 2,000 | 2,000 | 1,950 | 1,980 | 1,972,000 | 3,591.84 |
| 1987-06-01 | 2,010 | 2,010 | 1,980 | 2,000 | 2,449,000 | 3,628.12 |
| 1987-05-30 | 1,920 | 1,980 | 1,920 | 1,970 | 563,000 | 3,573.70 |
| 1987-05-29 | 1,950 | 1,990 | 1,950 | 1,950 | 1,047,000 | 3,537.42 |
| 1987-05-28 | 1,930 | 1,950 | 1,910 | 1,950 | 1,253,000 | 3,537.42 |
| 1987-05-27 | 1,960 | 1,970 | 1,920 | 1,960 | 1,878,000 | 3,555.56 |
| 1987-05-26 | 1,970 | 2,020 | 1,970 | 1,970 | 1,854,000 | 3,573.70 |
| 1987-05-25 | 2,010 | 2,040 | 1,980 | 2,010 | 1,416,000 | 3,646.26 |
| 1987-05-23 | 1,970 | 2,010 | 1,950 | 2,000 | 1,344,000 | 3,628.12 |
| 1987-05-22 | 1,970 | 1,970 | 1,920 | 1,960 | 1,104,000 | 3,555.56 |
| 1987-05-21 | 1,920 | 1,950 | 1,890 | 1,940 | 1,548,000 | 3,519.27 |
| 1987-05-20 | 1,890 | 1,890 | 1,820 | 1,860 | 3,158,000 | 3,374.15 |
| 1987-05-19 | 1,940 | 1,960 | 1,940 | 1,940 | 1,959,000 | 3,519.27 |
| 1987-05-18 | 1,980 | 2,040 | 1,960 | 1,970 | 1,017,000 | 3,573.70 |
| 1987-05-15 | 2,080 | 2,090 | 1,990 | 2,010 | 1,334,000 | 3,646.26 |
| 1987-05-14 | 1,980 | 2,120 | 1,960 | 2,040 | 4,616,000 | 3,700.68 |
| 1987-05-13 | 2,030 | 2,030 | 1,920 | 2,000 | 2,581,000 | 3,628.12 |
| 1987-05-12 | 2,040 | 2,070 | 2,020 | 2,020 | 1,338,000 | 3,664.40 |
| 1987-05-11 | 2,120 | 2,120 | 2,080 | 2,080 | 2,123,000 | 3,773.24 |
| 1987-05-08 | 2,090 | 2,110 | 2,070 | 2,100 | 7,735,999 | 3,809.52 |
| 1987-05-07 | 2,030 | 2,060 | 2,000 | 2,050 | 1,668,000 | 3,718.82 |
| 1987-05-06 | 2,080 | 2,080 | 2,000 | 2,030 | 2,707,000 | 3,682.54 |
| 1987-05-02 | 1,990 | 2,040 | 1,970 | 2,040 | 2,569,000 | 3,700.68 |
| 1987-05-01 | 2,010 | 2,010 | 1,970 | 1,980 | 3,182,000 | 3,591.84 |
| 1987-04-30 | 1,930 | 1,970 | 1,910 | 1,950 | 3,202,000 | 3,537.42 |
| 1987-04-28 | 1,950 | 1,970 | 1,850 | 1,940 | 6,942,999 | 3,519.27 |
| 1987-04-27 | 2,100 | 2,110 | 1,930 | 1,980 | 4,875,000 | 3,591.84 |
| 1987-04-25 | 2,060 | 2,100 | 2,050 | 2,100 | 2,429,000 | 3,809.52 |
| 1987-04-24 | 2,090 | 2,130 | 2,070 | 2,100 | 3,722,000 | 3,809.52 |
| 1987-04-23 | 2,100 | 2,110 | 2,060 | 2,090 | 3,948,000 | 3,791.38 |
| 1987-04-22 | 2,140 | 2,160 | 2,110 | 2,110 | 10,915,999 | 3,827.66 |
| 1987-04-21 | 2,000 | 2,140 | 1,960 | 2,130 | 12,080,999 | 3,863.95 |
| 1987-04-20 | 2,030 | 2,060 | 1,980 | 1,980 | 3,236,000 | 3,591.84 |
| 1987-04-17 | 2,070 | 2,080 | 2,010 | 2,020 | 10,606,999 | 3,664.40 |
| 1987-04-16 | 1,990 | 2,060 | 1,990 | 2,030 | 22,212,998 | 3,682.54 |
| 1987-04-15 | 1,900 | 1,950 | 1,870 | 1,950 | 12,463,999 | 3,537.42 |
| 1987-04-14 | 1,820 | 1,900 | 1,820 | 1,890 | 5,536,999 | 3,428.57 |
| 1987-04-13 | 1,890 | 1,890 | 1,820 | 1,850 | 1,833,000 | 3,356.01 |
| 1987-04-10 | 1,820 | 1,870 | 1,800 | 1,860 | 4,703,000 | 3,374.15 |
| 1987-04-09 | 1,860 | 1,910 | 1,850 | 1,850 | 4,005,000 | 3,356.01 |
| 1987-04-08 | 1,860 | 1,920 | 1,850 | 1,890 | 9,425,999 | 3,428.57 |
| 1987-04-07 | 1,880 | 1,910 | 1,860 | 1,870 | 8,388,999 | 3,392.29 |
| 1987-04-06 | 1,840 | 1,920 | 1,830 | 1,890 | 23,505,998 | 3,428.57 |
| 1987-04-04 | 1,710 | 1,780 | 1,700 | 1,780 | 6,470,999 | 3,229.02 |
| 1987-04-03 | 1,690 | 1,740 | 1,680 | 1,680 | 3,156,000 | 3,047.62 |
| 1987-04-02 | 1,740 | 1,750 | 1,680 | 1,700 | 6,300,999 | 3,083.90 |
| 1987-04-01 | 1,720 | 1,740 | 1,680 | 1,730 | 12,882,999 | 3,138.32 |
| 1987-03-31 | 1,580 | 1,690 | 1,580 | 1,660 | 6,156,999 | 3,011.34 |
| 1987-03-30 | 1,670 | 1,670 | 1,620 | 1,640 | 3,050,000 | 2,975.06 |
| 1987-03-28 | 1,640 | 1,670 | 1,600 | 1,640 | 4,480,000 | 2,975.06 |
| 1987-03-27 | 1,660 | 1,670 | 1,630 | 1,660 | 8,472,999 | 3,011.34 |
| 1987-03-26 | 1,600 | 1,630 | 1,580 | 1,630 | 3,584,000 | 2,956.92 |
| 1987-03-25 | 1,590 | 1,590 | 1,550 | 1,590 | 2,779,000 | 2,884.35 |
| 1987-03-24 | 1,550 | 1,570 | 1,550 | 1,560 | 1,524,000 | 2,829.93 |
| 1987-03-23 | 1,590 | 1,600 | 1,570 | 1,580 | 1,970,000 | 2,866.21 |
| 1987-03-20 | 1,550 | 1,580 | 1,550 | 1,570 | 1,095,000 | 2,848.07 |
| 1987-03-19 | 1,600 | 1,600 | 1,560 | 1,560 | 1,482,000 | 2,829.93 |
| 1987-03-18 | 1,620 | 1,630 | 1,560 | 1,580 | 3,513,000 | 2,866.21 |
| 1987-03-17 | 1,570 | 1,600 | 1,560 | 1,600 | 3,631,000 | 2,902.49 |
| 1987-03-16 | 1,590 | 1,590 | 1,560 | 1,560 | 1,245,000 | 2,829.93 |
| 1987-03-13 | 1,600 | 1,600 | 1,570 | 1,590 | 2,503,000 | 2,884.35 |
| 1987-03-12 | 1,560 | 1,600 | 1,550 | 1,580 | 2,247,000 | 2,866.21 |
| 1987-03-11 | 1,570 | 1,570 | 1,540 | 1,550 | 1,107,000 | 2,811.79 |
| 1987-03-10 | 1,570 | 1,570 | 1,540 | 1,540 | 1,224,000 | 2,793.65 |
| 1987-03-09 | 1,580 | 1,580 | 1,550 | 1,550 | 704,000 | 2,811.79 |
| 1987-03-07 | 1,550 | 1,570 | 1,540 | 1,570 | 617,000 | 2,848.07 |
| 1987-03-06 | 1,570 | 1,580 | 1,560 | 1,580 | 1,215,000 | 2,866.21 |
| 1987-03-05 | 1,590 | 1,590 | 1,560 | 1,570 | 1,831,000 | 2,848.07 |
| 1987-03-04 | 1,600 | 1,600 | 1,570 | 1,570 | 2,004,000 | 2,848.07 |
| 1987-03-03 | 1,620 | 1,630 | 1,550 | 1,590 | 6,136,999 | 2,884.35 |
| 1987-03-02 | 1,600 | 1,630 | 1,590 | 1,620 | 12,052,999 | 2,938.78 |
| 1987-02-28 | 1,570 | 1,600 | 1,560 | 1,600 | 2,641,000 | 2,902.49 |
| 1987-02-27 | 1,590 | 1,600 | 1,540 | 1,570 | 5,008,999 | 2,848.07 |
| 1987-02-26 | 1,550 | 1,610 | 1,540 | 1,600 | 14,111,999 | 2,902.49 |
| 1987-02-25 | 1,570 | 1,590 | 1,550 | 1,560 | 17,099,998 | 2,829.93 |
| 1987-02-24 | 1,550 | 1,560 | 1,480 | 1,560 | 4,809,000 | 2,829.93 |
| 1987-02-23 | 1,510 | 1,560 | 1,500 | 1,540 | 5,781,999 | 2,793.65 |
| 1987-02-20 | 1,510 | 1,540 | 1,490 | 1,490 | 5,417,999 | 2,702.95 |
| 1987-02-19 | 1,430 | 1,510 | 1,420 | 1,500 | 2,104,000 | 2,721.09 |
| 1987-02-18 | 1,430 | 1,450 | 1,400 | 1,410 | 1,570,000 | 2,557.82 |
| 1987-02-17 | 1,400 | 1,430 | 1,390 | 1,420 | 928,000 | 2,575.96 |
| 1987-02-16 | 1,440 | 1,450 | 1,410 | 1,420 | 1,118,000 | 2,575.96 |
| 1987-02-13 | 1,470 | 1,470 | 1,450 | 1,460 | 700,000 | 2,648.53 |
| 1987-02-12 | 1,470 | 1,500 | 1,450 | 1,450 | 1,424,000 | 2,630.39 |
| 1987-02-10 | 1,470 | 1,490 | 1,450 | 1,490 | 656,000 | 2,702.95 |
| 1987-02-09 | 1,420 | 1,470 | 1,420 | 1,470 | 563,000 | 2,666.67 |
| 1987-02-07 | 1,450 | 1,450 | 1,420 | 1,440 | 929,000 | 2,612.24 |
| 1987-02-06 | 1,470 | 1,480 | 1,450 | 1,460 | 1,191,000 | 2,648.53 |
| 1987-02-05 | 1,500 | 1,500 | 1,460 | 1,470 | 3,983,000 | 2,666.67 |
| 1987-02-04 | 1,510 | 1,510 | 1,480 | 1,500 | 1,313,000 | 2,721.09 |
| 1987-02-03 | 1,530 | 1,530 | 1,480 | 1,500 | 1,783,000 | 2,721.09 |
| 1987-02-02 | 1,540 | 1,550 | 1,520 | 1,520 | 2,358,000 | 2,757.37 |
| 1987-01-31 | 1,520 | 1,550 | 1,520 | 1,540 | 1,611,000 | 2,793.65 |
| 1987-01-30 | 1,570 | 1,570 | 1,540 | 1,550 | 9,872,999 | 2,811.79 |
| 1987-01-29 | 1,520 | 1,580 | 1,500 | 1,570 | 15,149,998 | 2,848.07 |
| 1987-01-28 | 1,500 | 1,530 | 1,500 | 1,520 | 6,782,999 | 2,757.37 |
| 1987-01-27 | 1,530 | 1,540 | 1,500 | 1,500 | 6,927,999 | 2,721.09 |
| 1987-01-26 | 1,510 | 1,540 | 1,500 | 1,530 | 5,934,999 | 2,775.51 |
| 1987-01-24 | 1,520 | 1,520 | 1,480 | 1,510 | 2,144,000 | 2,739.23 |
| 1987-01-23 | 1,470 | 1,520 | 1,470 | 1,520 | 5,139,999 | 2,757.37 |
| 1987-01-22 | 1,490 | 1,500 | 1,460 | 1,460 | 1,116,000 | 2,648.53 |
| 1987-01-21 | 1,510 | 1,520 | 1,480 | 1,480 | 2,829,000 | 2,684.81 |
| 1987-01-20 | 1,500 | 1,510 | 1,480 | 1,490 | 3,862,000 | 2,702.95 |
| 1987-01-19 | 1,510 | 1,530 | 1,480 | 1,500 | 5,099,999 | 2,721.09 |
| 1987-01-16 | 1,500 | 1,530 | 1,480 | 1,510 | 9,572,999 | 2,739.23 |
| 1987-01-14 | 1,460 | 1,480 | 1,450 | 1,460 | 2,505,000 | 2,648.53 |
| 1987-01-13 | 1,450 | 1,470 | 1,440 | 1,460 | 1,894,000 | 2,648.53 |
| 1987-01-12 | 1,480 | 1,490 | 1,440 | 1,460 | 1,628,000 | 2,648.53 |
| 1987-01-09 | 1,510 | 1,520 | 1,490 | 1,490 | 1,957,000 | 2,702.95 |
| 1987-01-08 | 1,540 | 1,560 | 1,490 | 1,490 | 7,798,999 | 2,702.95 |
| 1987-01-07 | 1,550 | 1,560 | 1,500 | 1,540 | 13,073,999 | 2,793.65 |
| 1987-01-06 | 1,510 | 1,550 | 1,490 | 1,550 | 18,556,998 | 2,811.79 |
| 1987-01-05 | 1,450 | 1,510 | 1,450 | 1,500 | 3,270,000 | 2,721.09 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
